Dark

QQQ20260918C450
QQQ Sep 18 2026 450.00 Call (QQQ260918C00450000)
option OPRA

Inactive

Jul 29, 2026

218.95-11.036%(-27.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	219.2400	219.2400	218.9500	218.9500	-11.036%	3	192	0.000%
2026-07-17	246.1100	246.1100	246.1100	246.1100	-5.266%	5	193	-11.036%
2026-07-16	259.7900	259.7900	259.7900	259.7900	+0.235%	1	196	-15.720%
2026-07-08	259.0600	259.1800	259.0600	259.1800	-1.568%	6	196	-15.522%
2026-07-02	263.3100	263.3100	263.3100	263.3100	-10.010%	1	197	-16.847%
2026-06-15	291.5300	292.6000	291.5300	292.6000	-2.140%	6	202	-25.171%
2026-06-04	292.5000	299.0000	292.5000	299.0000	-0.416%	4	202	-26.773%
2026-06-03	300.2500	300.2500	300.2500	300.2500	+1.597%	1	200	-27.077%
2026-06-01	295.5300	295.5300	295.5300	295.5300	+0.981%	1	199	-25.913%
2026-05-29	292.6600	292.6600	292.6600	292.6600	+8.144%	7	200	-25.186%
2026-05-15	270.5300	270.6700	270.5300	270.6200	-2.441%	7	207	-19.093%
2026-05-14	276.5500	277.3900	276.5500	277.3900	+1.888%	3	201	-21.068%
2026-05-13	272.2500	272.2500	272.2500	272.2500	+4.191%	1	208	-19.578%
2026-05-08	261.3000	261.3000	261.3000	261.3000	+5.380%	9	208	-16.207%
2026-05-06	247.9600	247.9600	247.9600	247.9600	+3.025%	1	199	-11.699%
2026-05-05	239.3100	240.6800	239.0000	240.6800	+3.549%	9	199	-9.029%
2026-05-04	232.4300	232.4300	232.4300	232.4300	-0.292%	1	198	-5.800%
2026-05-01	233.1100	233.1100	233.1100	233.1100	+9.083%	1	197	-6.074%
2026-04-28	216.0400	216.0400	213.7000	213.7000	-0.715%	4	197	+2.457%
2026-04-23	215.2400	215.2400	215.2400	215.2400	+0.645%	5	196	+1.724%
2026-04-22	213.8600	213.8600	213.8600	213.8600	+3.665%	4	198	+2.380%
2026-04-20	206.3000	206.3000	206.3000	206.3000	+1.902%	1	202	+6.132%
2026-04-16	202.4500	202.4500	202.4500	202.4500	+8.523%	5	201	+8.150%
2026-04-14	186.5500	186.5500	186.5500	186.5500	+7.951%	4	201	+17.368%
2026-04-13	172.8100	172.8100	172.8100	172.8100	+2.863%	1	197	+26.700%
2026-04-08	169.3000	169.3000	168.0000	168.0000	+32.680%	13	197	+30.327%
2026-03-30	126.6200	126.6200	126.6200	126.6200	-17.726%	1	197	+72.919%
2026-03-23	153.9000	153.9000	153.9000	153.9000	-7.161%	2	197	+42.268%
2026-03-18	165.7700	165.7700	165.7700	165.7700	+2.270%	1	197	+32.081%
2026-03-13	162.0900	162.0900	162.0900	162.0900	+0.086%	1	197	+35.079%
2026-03-03	161.9500	161.9500	161.9500	161.9500	-2.908%	1	197	+35.196%
2026-02-23	166.8000	166.8000	166.8000	166.8000	+0.024%	1	196	+31.265%
2026-02-13	167.9800	167.9800	166.7600	166.7600	+2.395%	2	198	+31.296%
2026-02-05	162.8600	162.8600	162.8600	162.8600	-8.428%	3	198	+34.441%
2026-02-03	177.8500	177.8500	177.8500	177.8500	+1.149%	1	198	+23.109%
2026-01-20	176.1000	176.1000	175.8300	175.8300	-6.444%	4	197	+24.524%
2026-01-16	187.8100	187.9400	187.8100	187.9400	-2.115%	3	196	+16.500%
2026-01-15	192.0000	192.0000	192.0000	192.0000	+5.229%	13	196	+14.036%
2025-12-31	182.4600	182.4600	182.4600	182.4600	-2.698%	1	197	+19.999%
2025-12-30	187.5200	187.5200	187.5200	187.5200	-0.128%	1	197	+16.761%
2025-12-29	187.2300	187.7600	187.2300	187.7600	+2.005%	9	197	+16.612%
2025-12-19	184.0700	184.0700	184.0700	184.0700	+2.472%	3	190	+18.949%
2025-12-18	179.6300	179.6300	179.6300	179.6300	+0.229%	5	187	+21.889%
2025-12-16	179.2200	179.2200	179.2200	179.2200	-4.817%	1	182	+22.168%
2025-12-11	188.2900	188.2900	188.2900	188.2900	-1.145%	1	181	+16.283%
2025-12-10	191.8500	191.8500	190.4700	190.4700	+7.030%	9	180	+14.952%
2025-11-24	177.9600	177.9600	177.9600	177.9600	+3.315%	1	179	+23.033%
2025-11-19	178.2600	178.2600	172.0200	172.2500	-5.946%	5	178	+27.112%
2025-11-13	183.1400	183.1400	183.1400	183.1400	+3.762%	1	180	+19.553%
2025-11-07	175.3000	176.5000	175.3000	176.5000	-7.291%	2	180	+24.051%
2025-10-24	190.3800	190.3800	190.3800	190.3800	+9.445%	1	178	+15.007%
2025-10-17	173.9500	173.9500	173.9500	173.9500	-3.655%	1	178	+25.870%
2025-10-16	180.5500	180.5500	180.5500	180.5500	+7.765%	1	179	+21.268%
2025-10-14	167.5400	167.5400	167.5400	167.5400	-5.076%	2	178	+30.685%
2025-10-13	176.5000	176.5000	176.5000	176.5000	+3.940%	1	180	+24.051%
2025-10-10	169.8100	169.8100	169.8100	169.8100	-7.400%	1	180	+28.938%
2025-10-08	183.3800	183.3800	183.3800	183.3800	+1.878%	1	180	+19.397%
2025-10-03	180.1800	180.1800	180.0000	180.0000	+2.547%	20	179	+21.639%
2025-10-01	175.5300	175.5300	175.5300	175.5300	+5.152%	3	178	+24.737%
2025-09-25	166.9300	166.9300	166.9300	166.9300	-3.803%	5	181	+31.163%
2025-09-24	174.8900	174.8900	173.5300	173.5300	-0.390%	16	186	+26.174%
2025-09-23	177.1700	177.1700	174.2100	174.2100	+1.344%	5	170	+25.682%
2025-09-18	171.7900	171.9000	171.7900	171.9000	+3.554%	8	165	+27.371%
2025-09-17	166.0000	166.0000	166.0000	166.0000	-0.252%	1	165	+31.898%
2025-09-16	166.7500	166.7500	166.3900	166.4200	+0.489%	10	164	+31.565%
2025-09-15	164.6400	165.6100	164.6400	165.6100	+1.789%	4	172	+32.208%
2025-09-12	162.7000	162.7000	162.7000	162.7000	+1.371%	2	171	+34.573%
2025-09-11	160.5000	160.5000	160.5000	160.5000	+1.166%	2	171	+36.417%
2025-09-10	158.6500	158.6500	158.6500	158.6500	+1.504%	2	171	+38.008%
2025-09-08	155.6800	156.3000	155.6800	156.3000	0.000%	2	169	+40.083%
2025-09-05	156.3000	156.3000	156.3000	156.3000	+8.519%	1	171	+40.083%
2025-09-02	144.0300	144.0300	144.0300	144.0300	-2.886%	1	170	+52.017%
2025-08-29	148.3500	148.3500	148.3100	148.3100	-2.222%	3	170	+47.630%
2025-08-27	151.6800	151.6800	151.6800	151.6800	+0.317%	1	170	+44.350%
2025-08-22	145.2600	151.4000	145.1900	151.2000	+6.652%	17	169	+44.808%
2025-08-21	144.6800	144.6800	141.7700	141.7700	-1.281%	11	181	+54.440%
2025-08-20	143.0000	143.6100	143.0000	143.6100	-3.378%	4	171	+52.462%
2025-08-19	148.6300	148.6300	148.6300	148.6300	-4.473%	2	167	+47.312%
2025-08-18	155.7200	155.7200	155.3600	155.5900	-0.051%	16	167	+40.722%
2025-08-15	155.6700	155.6700	155.6700	155.6700	-1.268%	10	153	+40.650%
2025-08-14	157.6700	157.6700	157.6700	157.6700	+2.583%	1	143	+38.866%
2025-08-08	153.6900	153.7000	153.6900	153.7000	+3.390%	3	143	+42.453%
2025-08-07	148.6600	148.6600	148.6600	148.6600	+1.648%	1	145	+47.282%
2025-08-06	146.2500	146.2500	146.2500	146.2500	+2.266%	3	146	+49.709%
2025-08-04	141.1100	143.0100	141.1100	143.0100	+4.038%	4	149	+53.101%
2025-08-01	138.4200	139.0000	137.4600	137.4600	-10.444%	6	152	+59.283%
2025-07-31	153.4900	153.4900	153.4900	153.4900	+2.197%	1	152	+42.648%
2025-07-28	150.0000	150.5000	150.0000	150.1900	+1.459%	5	151	+45.782%
2025-07-25	148.0300	148.0300	148.0300	148.0300	+0.804%	1	147	+47.909%
2025-07-24	146.6100	146.9700	146.6100	146.8500	+2.199%	7	148	+49.098%
2025-07-22	143.6900	143.6900	143.6900	143.6900	+0.377%	2	143	+52.377%
2025-07-15	143.9400	143.9400	143.1500	143.1500	+2.484%	2	141	+52.951%
2025-07-14	138.0500	139.6800	138.0500	139.6800	+0.670%	5	141	+56.751%
2025-07-09	140.8600	140.8600	138.2400	138.7500	+0.667%	16	144	+57.802%
2025-07-07	137.8300	137.8300	137.8300	137.8300	+1.720%	1	142	+58.855%
2025-07-02	135.5000	135.5000	135.5000	135.5000	+3.293%	2	143	+61.587%
2025-07-01	131.1800	131.1800	131.1800	131.1800	-3.302%	2	144	+66.908%
2025-06-30	136.5400	136.5400	135.6600	135.6600	+2.246%	6	144	+61.396%
2025-06-26	132.6800	132.6800	132.6800	132.6800	+3.462%	1	143	+65.021%
2025-06-25	127.5100	128.2400	127.5100	128.2400	+6.876%	3	143	+70.735%
2025-06-20	119.9900	119.9900	119.9900	119.9900	+0.832%	2	142	+82.474%
2025-06-17	119.0000	119.0000	119.0000	119.0000	-4.032%	3	141	+83.992%
2025-06-16	124.0000	124.0000	124.0000	124.0000	+2.905%	1	141	+76.573%
2025-06-13	120.5000	120.5000	120.5000	120.5000	-2.429%	2	142	+81.701%
2025-06-10	122.3500	123.5000	121.2700	123.5000	+3.468%	5	142	+77.287%
2025-06-04	119.3600	119.3600	119.3600	119.3600	+8.116%	1	144	+83.437%
2025-05-30	110.4000	110.4000	110.4000	110.4000	-2.258%	4	144	+98.324%
2025-05-29	113.7200	113.7200	112.9500	112.9500	-1.620%	2	144	+93.847%
2025-05-28	114.8100	114.8100	114.8100	114.8100	+7.500%	1	146	+90.706%
2025-05-23	106.5500	106.8000	106.5500	106.8000	-8.010%	6	145	+105.009%
2025-05-21	116.1000	116.1000	116.1000	116.1000	+2.354%	1	145	+88.587%
2025-05-19	113.9100	113.9100	113.4300	113.4300	+0.018%	3	145	+93.027%
2025-05-14	113.4100	113.4100	113.4100	113.4100	+6.628%	1	145	+93.061%
2025-05-13	106.3600	106.3600	106.3600	106.3600	+3.332%	2	144	+105.857%
2025-05-12	101.5000	102.9300	99.9600	102.9300	+10.689%	6	142	+112.717%
2025-05-08	92.9900	92.9900	92.9900	92.9900	+3.772%	1	141	+135.455%
2025-05-02	88.2600	89.6100	88.2600	89.6100	+4.343%	6	141	+144.337%
2025-05-01	87.6900	87.6900	85.8800	85.8800	+8.558%	12	141	+154.949%
2025-04-29	79.1100	79.1100	79.1100	79.1100	+2.289%	1	143	+176.767%
2025-04-28	77.3400	77.3400	77.3400	77.3400	+5.368%	1	143	+183.101%
2025-04-24	73.4000	73.4000	73.4000	73.4000	+2.072%	3	143	+198.297%
2025-04-23	71.0000	71.9100	71.0000	71.9100	+15.984%	2	143	+204.478%
2025-04-22	58.6000	62.0000	58.6000	62.0000	+18.434%	12	144	+253.145%
2025-04-21	54.5300	54.5300	52.3500	52.3500	-16.106%	10	145	+318.243%
2025-04-17	62.5500	62.5500	62.2500	62.4000	+4.874%	9	137	+250.881%
2025-04-16	59.5000	59.5000	59.5000	59.5000	-14.388%	1	137	+267.983%
2025-04-11	63.9500	69.5000	63.9500	69.5000	+6.562%	36	137	+215.036%
2025-04-10	65.5000	65.7000	63.3200	65.2200	+8.700%	9	154	+235.710%
2025-04-09	55.0000	60.0000	55.0000	60.0000	+19.261%	4	150	+264.917%
2025-04-08	53.9800	53.9800	50.3100	50.3100	-0.945%	6	154	+335.202%
2025-04-07	56.0000	56.0000	48.0000	50.7900	-1.551%	16	149	+331.089%
2025-04-04	52.5600	53.8000	49.8700	51.5900	-22.468%	20	134	+324.404%
2025-04-03	66.4800	66.5400	66.4800	66.5400	-16.112%	4	125	+229.050%
2025-04-02	76.6600	79.3200	76.6600	79.3200	+4.368%	3	121	+176.034%
2025-04-01	76.0000	76.0000	76.0000	76.0000	+3.177%	1	121	+188.092%
2025-03-31	68.7200	73.6600	68.7200	73.6600	-11.178%	2	121	+197.244%
2025-03-28	82.9300	82.9300	82.9300	82.9300	-4.897%	4	121	+164.018%
2025-03-27	87.2000	87.2000	87.2000	87.2000	-6.588%	1	119	+151.089%
2025-03-25	92.0000	93.3500	92.0000	93.3500	+4.116%	2	119	+134.547%
2025-03-24	89.6600	89.6600	89.6600	89.6600	+9.662%	1	119	+144.200%
2025-03-19	81.7300	81.7600	81.7300	81.7600	+2.200%	2	120	+167.796%
2025-03-18	80.0000	80.0000	80.0000	80.0000	-5.882%	1	120	+173.688%
2025-03-17	85.2500	85.2500	84.1900	85.0000	+2.299%	3	119	+157.588%
2025-03-14	83.0900	83.0900	83.0900	83.0900	+7.909%	4	119	+163.509%
2025-03-13	80.0000	80.0000	77.0000	77.0000	-5.405%	2	119	+184.351%
2025-03-10	83.0000	83.0000	80.8800	81.4000	-14.487%	3	119	+168.980%
2025-03-07	95.1900	95.1900	95.1900	95.1900	-1.204%	2	116	+130.014%
2025-03-06	96.3500	96.3500	96.3500	96.3500	-4.830%	2	113	+127.244%
2025-03-04	100.8800	101.2400	100.8800	101.2400	-0.745%	2	113	+116.268%
2025-02-28	100.5800	102.0000	100.5800	102.0000	-9.655%	402	112	+114.657%
2025-02-25	112.9000	112.9000	112.9000	112.9000	-2.873%	2	9	+93.933%
2025-01-27	116.2400	116.2400	116.2400	116.2400	-5.818%	1	9	+88.360%
2024-12-04	123.7500	123.7500	123.4200	123.4200	+10.889%	2	8	+77.402%
2024-11-25	111.2800	111.3000	111.2800	111.3000	-0.917%	6	8	+96.721%
2024-11-22	112.3300	112.3300	112.3300	112.3300	0.000%	4	2	+94.917%